1963 日揮ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 2,325 | 2,330 | 2,245 | 2,245 | 500,000 | 2,245 |
| 2005-12-29 | 2,305 | 2,340 | 2,300 | 2,310 | 751,000 | 2,310 |
| 2005-12-28 | 2,270 | 2,330 | 2,250 | 2,325 | 1,120,000 | 2,325 |
| 2005-12-27 | 2,295 | 2,295 | 2,260 | 2,260 | 825,000 | 2,260 |
| 2005-12-26 | 2,275 | 2,290 | 2,245 | 2,290 | 601,000 | 2,290 |
| 2005-12-22 | 2,290 | 2,295 | 2,215 | 2,270 | 1,008,000 | 2,270 |
| 2005-12-21 | 2,340 | 2,360 | 2,260 | 2,290 | 2,786,000 | 2,290 |
| 2005-12-20 | 2,195 | 2,195 | 2,145 | 2,165 | 1,693,000 | 2,165 |
| 2005-12-19 | 2,120 | 2,190 | 2,120 | 2,180 | 1,154,000 | 2,180 |
| 2005-12-16 | 2,140 | 2,180 | 2,110 | 2,140 | 1,465,000 | 2,140 |
| 2005-12-15 | 2,200 | 2,235 | 2,155 | 2,180 | 1,040,000 | 2,180 |
| 2005-12-14 | 2,315 | 2,315 | 2,235 | 2,240 | 1,415,000 | 2,240 |
| 2005-12-13 | 2,320 | 2,325 | 2,280 | 2,290 | 987,000 | 2,290 |
| 2005-12-12 | 2,250 | 2,340 | 2,225 | 2,315 | 1,433,000 | 2,315 |
| 2005-12-09 | 2,120 | 2,250 | 2,120 | 2,225 | 4,284,000 | 2,225 |
| 2005-12-08 | 2,210 | 2,230 | 2,135 | 2,155 | 1,089,000 | 2,155 |
| 2005-12-07 | 2,265 | 2,270 | 2,220 | 2,230 | 981,000 | 2,230 |
| 2005-12-06 | 2,250 | 2,260 | 2,220 | 2,225 | 1,274,000 | 2,225 |
| 2005-12-05 | 2,220 | 2,275 | 2,220 | 2,255 | 1,550,000 | 2,255 |
| 2005-12-02 | 2,250 | 2,260 | 2,235 | 2,260 | 1,961,000 | 2,260 |
| 2005-12-01 | 2,220 | 2,225 | 2,190 | 2,205 | 1,764,000 | 2,205 |
| 2005-11-30 | 2,115 | 2,220 | 2,100 | 2,180 | 2,514,000 | 2,180 |
| 2005-11-29 | 2,050 | 2,095 | 2,050 | 2,080 | 653,000 | 2,080 |
| 2005-11-28 | 2,055 | 2,075 | 2,045 | 2,075 | 786,000 | 2,075 |
| 2005-11-25 | 2,090 | 2,090 | 2,045 | 2,090 | 809,000 | 2,090 |
| 2005-11-24 | 2,100 | 2,115 | 2,085 | 2,090 | 1,630,000 | 2,090 |
| 2005-11-22 | 2,090 | 2,095 | 2,065 | 2,080 | 1,608,000 | 2,080 |
| 2005-11-21 | 2,055 | 2,100 | 2,030 | 2,050 | 1,645,000 | 2,050 |
| 2005-11-18 | 2,050 | 2,050 | 2,030 | 2,050 | 1,199,000 | 2,050 |
| 2005-11-17 | 1,983 | 2,015 | 1,981 | 2,000 | 2,535,000 | 2,000 |
| 2005-11-16 | 1,965 | 1,973 | 1,944 | 1,964 | 1,392,000 | 1,964 |
| 2005-11-15 | 1,938 | 1,975 | 1,925 | 1,972 | 1,829,000 | 1,972 |
| 2005-11-14 | 1,953 | 1,963 | 1,915 | 1,922 | 823,000 | 1,922 |
| 2005-11-11 | 1,997 | 1,997 | 1,941 | 1,961 | 2,006,000 | 1,961 |
| 2005-11-10 | 2,015 | 2,045 | 1,993 | 2,000 | 1,944,000 | 2,000 |
| 2005-11-09 | 1,981 | 2,090 | 1,963 | 2,055 | 3,516,000 | 2,055 |
| 2005-11-08 | 1,980 | 1,995 | 1,971 | 1,992 | 1,097,000 | 1,992 |
| 2005-11-07 | 2,025 | 2,025 | 1,984 | 2,005 | 2,385,000 | 2,005 |
| 2005-11-04 | 2,000 | 2,030 | 1,971 | 2,030 | 2,808,000 | 2,030 |
| 2005-11-02 | 1,945 | 1,984 | 1,930 | 1,964 | 2,201,000 | 1,964 |
| 2005-11-01 | 1,937 | 1,976 | 1,930 | 1,975 | 1,654,000 | 1,975 |
| 2005-10-31 | 1,892 | 1,900 | 1,877 | 1,891 | 1,306,000 | 1,891 |
| 2005-10-28 | 1,890 | 1,907 | 1,856 | 1,862 | 1,744,000 | 1,862 |
| 2005-10-27 | 1,875 | 1,935 | 1,871 | 1,897 | 1,890,000 | 1,897 |
| 2005-10-26 | 1,830 | 1,910 | 1,825 | 1,905 | 2,792,000 | 1,905 |
| 2005-10-25 | 1,777 | 1,822 | 1,777 | 1,820 | 1,365,000 | 1,820 |
| 2005-10-24 | 1,812 | 1,818 | 1,768 | 1,771 | 1,393,000 | 1,771 |
| 2005-10-21 | 1,790 | 1,824 | 1,772 | 1,816 | 2,116,000 | 1,816 |
| 2005-10-20 | 1,838 | 1,840 | 1,795 | 1,800 | 1,507,000 | 1,800 |
| 2005-10-19 | 1,785 | 1,807 | 1,771 | 1,778 | 1,769,000 | 1,778 |
| 2005-10-18 | 1,800 | 1,819 | 1,775 | 1,788 | 2,738,000 | 1,788 |
| 2005-10-17 | 1,845 | 1,851 | 1,815 | 1,822 | 1,898,000 | 1,822 |
| 2005-10-14 | 1,927 | 1,927 | 1,843 | 1,850 | 3,130,000 | 1,850 |
| 2005-10-13 | 1,900 | 1,910 | 1,854 | 1,898 | 2,136,000 | 1,898 |
| 2005-10-12 | 1,964 | 1,972 | 1,900 | 1,918 | 2,268,000 | 1,918 |
| 2005-10-11 | 1,839 | 1,973 | 1,830 | 1,967 | 3,267,000 | 1,967 |
| 2005-10-07 | 1,850 | 1,878 | 1,848 | 1,869 | 1,515,000 | 1,869 |
| 2005-10-06 | 1,900 | 1,905 | 1,862 | 1,887 | 2,325,000 | 1,887 |
| 2005-10-05 | 1,880 | 1,990 | 1,869 | 1,928 | 3,451,000 | 1,928 |
| 2005-10-04 | 2,000 | 2,005 | 1,941 | 1,950 | 3,260,000 | 1,950 |
| 2005-10-03 | 2,050 | 2,050 | 1,986 | 2,040 | 1,659,000 | 2,040 |
| 2005-09-30 | 2,090 | 2,090 | 2,055 | 2,075 | 1,366,000 | 2,075 |
| 2005-09-29 | 2,055 | 2,090 | 2,035 | 2,070 | 2,140,000 | 2,070 |
| 2005-09-28 | 2,025 | 2,035 | 2,000 | 2,015 | 1,929,000 | 2,015 |
| 2005-09-27 | 2,025 | 2,090 | 1,992 | 2,025 | 2,337,000 | 2,025 |
| 2005-09-26 | 2,055 | 2,060 | 2,000 | 2,030 | 3,309,000 | 2,030 |
| 2005-09-22 | 1,834 | 1,943 | 1,827 | 1,922 | 4,265,000 | 1,922 |
| 2005-09-21 | 1,900 | 1,937 | 1,860 | 1,864 | 6,345,000 | 1,864 |
| 2005-09-20 | 1,868 | 1,904 | 1,868 | 1,892 | 4,416,000 | 1,892 |
| 2005-09-16 | 1,800 | 1,831 | 1,770 | 1,808 | 3,119,000 | 1,808 |
| 2005-09-15 | 1,743 | 1,786 | 1,728 | 1,781 | 2,085,000 | 1,781 |
| 2005-09-14 | 1,740 | 1,775 | 1,713 | 1,718 | 3,180,000 | 1,718 |
| 2005-09-13 | 1,695 | 1,745 | 1,680 | 1,744 | 3,117,000 | 1,744 |
| 2005-09-12 | 1,650 | 1,675 | 1,634 | 1,674 | 2,343,000 | 1,674 |
| 2005-09-09 | 1,612 | 1,625 | 1,592 | 1,611 | 4,278,000 | 1,611 |
| 2005-09-08 | 1,645 | 1,655 | 1,605 | 1,611 | 3,212,000 | 1,611 |
| 2005-09-07 | 1,629 | 1,630 | 1,601 | 1,611 | 1,745,000 | 1,611 |
| 2005-09-06 | 1,610 | 1,626 | 1,580 | 1,599 | 2,083,000 | 1,599 |
| 2005-09-05 | 1,572 | 1,635 | 1,565 | 1,628 | 3,155,000 | 1,628 |
| 2005-09-02 | 1,506 | 1,562 | 1,506 | 1,561 | 2,769,000 | 1,561 |
| 2005-09-01 | 1,500 | 1,510 | 1,493 | 1,500 | 1,155,000 | 1,500 |
| 2005-08-31 | 1,499 | 1,499 | 1,480 | 1,493 | 1,090,000 | 1,493 |
| 2005-08-30 | 1,496 | 1,500 | 1,490 | 1,495 | 2,866,000 | 1,495 |
| 2005-08-29 | 1,474 | 1,475 | 1,456 | 1,471 | 1,065,000 | 1,471 |
| 2005-08-26 | 1,464 | 1,464 | 1,450 | 1,455 | 442,000 | 1,455 |
| 2005-08-25 | 1,453 | 1,456 | 1,440 | 1,444 | 1,302,000 | 1,444 |
| 2005-08-24 | 1,479 | 1,479 | 1,452 | 1,470 | 1,146,000 | 1,470 |
| 2005-08-23 | 1,485 | 1,498 | 1,476 | 1,483 | 1,631,000 | 1,483 |
| 2005-08-22 | 1,461 | 1,491 | 1,461 | 1,484 | 1,325,000 | 1,484 |
| 2005-08-19 | 1,437 | 1,461 | 1,437 | 1,461 | 942,000 | 1,461 |
| 2005-08-18 | 1,449 | 1,455 | 1,432 | 1,437 | 1,397,000 | 1,437 |
| 2005-08-17 | 1,470 | 1,470 | 1,458 | 1,458 | 2,129,000 | 1,458 |
| 2005-08-16 | 1,488 | 1,492 | 1,466 | 1,474 | 1,771,000 | 1,474 |
| 2005-08-15 | 1,506 | 1,530 | 1,484 | 1,500 | 1,494,000 | 1,500 |
| 2005-08-12 | 1,500 | 1,512 | 1,465 | 1,503 | 3,124,000 | 1,503 |
| 2005-08-11 | 1,490 | 1,499 | 1,472 | 1,496 | 2,018,000 | 1,496 |
| 2005-08-10 | 1,435 | 1,440 | 1,413 | 1,430 | 2,109,000 | 1,430 |
| 2005-08-09 | 1,391 | 1,438 | 1,390 | 1,434 | 1,262,000 | 1,434 |
| 2005-08-08 | 1,353 | 1,379 | 1,332 | 1,371 | 1,763,000 | 1,371 |
| 2005-08-05 | 1,400 | 1,400 | 1,382 | 1,391 | 1,316,000 | 1,391 |
| 2005-08-04 | 1,419 | 1,419 | 1,390 | 1,400 | 2,071,000 | 1,400 |
| 2005-08-03 | 1,425 | 1,431 | 1,411 | 1,418 | 1,453,000 | 1,418 |
| 2005-08-02 | 1,428 | 1,432 | 1,418 | 1,425 | 1,237,000 | 1,425 |
| 2005-08-01 | 1,400 | 1,431 | 1,400 | 1,427 | 1,539,000 | 1,427 |
| 2005-07-29 | 1,400 | 1,405 | 1,384 | 1,399 | 1,365,000 | 1,399 |
| 2005-07-28 | 1,365 | 1,392 | 1,365 | 1,389 | 1,253,000 | 1,389 |
| 2005-07-27 | 1,358 | 1,365 | 1,350 | 1,360 | 1,877,000 | 1,360 |
| 2005-07-26 | 1,338 | 1,353 | 1,331 | 1,347 | 1,644,000 | 1,347 |
| 2005-07-25 | 1,321 | 1,338 | 1,317 | 1,332 | 1,591,000 | 1,332 |
| 2005-07-22 | 1,320 | 1,324 | 1,311 | 1,321 | 1,335,000 | 1,321 |
| 2005-07-21 | 1,344 | 1,353 | 1,331 | 1,336 | 1,524,000 | 1,336 |
| 2005-07-20 | 1,340 | 1,363 | 1,337 | 1,353 | 1,739,000 | 1,353 |
| 2005-07-19 | 1,306 | 1,340 | 1,306 | 1,334 | 1,788,000 | 1,334 |
| 2005-07-15 | 1,355 | 1,359 | 1,322 | 1,326 | 2,679,000 | 1,326 |
| 2005-07-14 | 1,367 | 1,373 | 1,359 | 1,359 | 743,000 | 1,359 |
| 2005-07-13 | 1,370 | 1,373 | 1,357 | 1,357 | 721,000 | 1,357 |
| 2005-07-12 | 1,370 | 1,378 | 1,361 | 1,370 | 970,000 | 1,370 |
| 2005-07-11 | 1,369 | 1,376 | 1,366 | 1,369 | 1,387,000 | 1,369 |
| 2005-07-08 | 1,350 | 1,378 | 1,339 | 1,357 | 2,346,000 | 1,357 |
| 2005-07-07 | 1,360 | 1,374 | 1,350 | 1,350 | 1,603,000 | 1,350 |
| 2005-07-06 | 1,395 | 1,403 | 1,350 | 1,361 | 2,006,000 | 1,361 |
| 2005-07-05 | 1,360 | 1,377 | 1,353 | 1,370 | 1,290,000 | 1,370 |
| 2005-07-04 | 1,362 | 1,368 | 1,351 | 1,353 | 1,170,000 | 1,353 |
| 2005-07-01 | 1,370 | 1,384 | 1,352 | 1,369 | 1,013,000 | 1,369 |
| 2005-06-30 | 1,373 | 1,374 | 1,363 | 1,364 | 420,000 | 1,364 |
| 2005-06-29 | 1,364 | 1,377 | 1,359 | 1,373 | 1,405,000 | 1,373 |
| 2005-06-28 | 1,317 | 1,357 | 1,315 | 1,353 | 1,442,000 | 1,353 |
| 2005-06-27 | 1,330 | 1,330 | 1,312 | 1,325 | 1,200,000 | 1,325 |
| 2005-06-24 | 1,320 | 1,341 | 1,310 | 1,332 | 1,995,000 | 1,332 |
| 2005-06-23 | 1,299 | 1,327 | 1,299 | 1,326 | 2,930,000 | 1,326 |
| 2005-06-22 | 1,276 | 1,285 | 1,261 | 1,285 | 2,021,000 | 1,285 |
| 2005-06-21 | 1,253 | 1,270 | 1,249 | 1,270 | 1,296,000 | 1,270 |
| 2005-06-20 | 1,265 | 1,265 | 1,246 | 1,254 | 955,000 | 1,254 |
| 2005-06-17 | 1,255 | 1,258 | 1,244 | 1,258 | 1,090,000 | 1,258 |
| 2005-06-16 | 1,238 | 1,250 | 1,233 | 1,243 | 1,306,000 | 1,243 |
| 2005-06-15 | 1,224 | 1,236 | 1,223 | 1,230 | 590,000 | 1,230 |
| 2005-06-14 | 1,225 | 1,230 | 1,220 | 1,221 | 714,000 | 1,221 |
| 2005-06-13 | 1,197 | 1,219 | 1,197 | 1,216 | 792,000 | 1,216 |
| 2005-06-10 | 1,189 | 1,225 | 1,188 | 1,211 | 5,142,000 | 1,211 |
| 2005-06-09 | 1,227 | 1,232 | 1,192 | 1,195 | 2,870,000 | 1,195 |
| 2005-06-08 | 1,248 | 1,250 | 1,233 | 1,233 | 1,212,000 | 1,233 |
| 2005-06-07 | 1,245 | 1,248 | 1,239 | 1,248 | 1,176,000 | 1,248 |
| 2005-06-06 | 1,225 | 1,244 | 1,210 | 1,243 | 1,122,000 | 1,243 |
| 2005-06-03 | 1,224 | 1,235 | 1,221 | 1,235 | 1,280,000 | 1,235 |
| 2005-06-02 | 1,228 | 1,238 | 1,220 | 1,220 | 1,472,000 | 1,220 |
| 2005-06-01 | 1,228 | 1,235 | 1,210 | 1,231 | 1,638,000 | 1,231 |
| 2005-05-31 | 1,205 | 1,236 | 1,190 | 1,235 | 2,537,000 | 1,235 |
| 2005-05-30 | 1,172 | 1,204 | 1,172 | 1,204 | 2,293,000 | 1,204 |
| 2005-05-27 | 1,145 | 1,163 | 1,143 | 1,163 | 1,299,000 | 1,163 |
| 2005-05-26 | 1,139 | 1,145 | 1,114 | 1,129 | 1,464,000 | 1,129 |
| 2005-05-25 | 1,150 | 1,154 | 1,126 | 1,138 | 2,534,000 | 1,138 |
| 2005-05-24 | 1,168 | 1,169 | 1,138 | 1,149 | 1,565,000 | 1,149 |
| 2005-05-23 | 1,137 | 1,152 | 1,124 | 1,148 | 2,871,000 | 1,148 |
| 2005-05-20 | 1,085 | 1,107 | 1,084 | 1,101 | 1,789,000 | 1,101 |
| 2005-05-19 | 1,093 | 1,103 | 1,072 | 1,098 | 1,559,000 | 1,098 |
| 2005-05-18 | 1,075 | 1,086 | 1,063 | 1,073 | 1,445,000 | 1,073 |
| 2005-05-17 | 1,110 | 1,118 | 1,059 | 1,071 | 1,960,000 | 1,071 |
| 2005-05-16 | 1,110 | 1,118 | 1,100 | 1,107 | 1,543,000 | 1,107 |
| 2005-05-13 | 1,106 | 1,112 | 1,094 | 1,108 | 1,894,000 | 1,108 |
| 2005-05-12 | 1,096 | 1,120 | 1,090 | 1,110 | 4,034,000 | 1,110 |
| 2005-05-11 | 1,035 | 1,104 | 1,032 | 1,076 | 3,395,000 | 1,076 |
| 2005-05-10 | 1,042 | 1,049 | 1,031 | 1,036 | 1,672,000 | 1,036 |
| 2005-05-09 | 1,040 | 1,044 | 1,025 | 1,034 | 2,755,000 | 1,034 |
| 2005-05-06 | 1,050 | 1,055 | 1,043 | 1,049 | 2,916,000 | 1,049 |
| 2005-05-02 | 1,075 | 1,078 | 1,068 | 1,074 | 665,000 | 1,074 |
| 2005-04-28 | 1,069 | 1,078 | 1,065 | 1,075 | 1,467,000 | 1,075 |
| 2005-04-27 | 1,076 | 1,088 | 1,074 | 1,077 | 1,031,000 | 1,077 |
| 2005-04-26 | 1,097 | 1,111 | 1,080 | 1,096 | 2,122,000 | 1,096 |
| 2005-04-25 | 1,070 | 1,092 | 1,064 | 1,080 | 752,000 | 1,080 |
| 2005-04-22 | 1,082 | 1,093 | 1,077 | 1,077 | 1,345,000 | 1,077 |
| 2005-04-21 | 1,052 | 1,067 | 1,025 | 1,056 | 2,109,000 | 1,056 |
| 2005-04-20 | 1,090 | 1,092 | 1,071 | 1,072 | 1,209,000 | 1,072 |
| 2005-04-19 | 1,061 | 1,078 | 1,054 | 1,078 | 1,995,000 | 1,078 |
| 2005-04-18 | 1,080 | 1,091 | 1,055 | 1,060 | 1,945,000 | 1,060 |
| 2005-04-15 | 1,108 | 1,121 | 1,101 | 1,113 | 1,245,000 | 1,113 |
| 2005-04-14 | 1,113 | 1,123 | 1,072 | 1,123 | 4,380,000 | 1,123 |
| 2005-04-13 | 1,172 | 1,192 | 1,144 | 1,153 | 3,260,000 | 1,153 |
| 2005-04-12 | 1,183 | 1,186 | 1,168 | 1,173 | 2,071,000 | 1,173 |
| 2005-04-11 | 1,202 | 1,205 | 1,182 | 1,203 | 1,611,000 | 1,203 |
| 2005-04-08 | 1,190 | 1,213 | 1,190 | 1,206 | 2,459,000 | 1,206 |
| 2005-04-07 | 1,211 | 1,223 | 1,205 | 1,205 | 1,659,000 | 1,205 |
| 2005-04-06 | 1,186 | 1,218 | 1,181 | 1,211 | 2,295,000 | 1,211 |
| 2005-04-05 | 1,199 | 1,200 | 1,176 | 1,180 | 1,681,000 | 1,180 |
| 2005-04-04 | 1,170 | 1,205 | 1,168 | 1,199 | 2,992,000 | 1,199 |
| 2005-04-01 | 1,170 | 1,173 | 1,158 | 1,170 | 1,361,000 | 1,170 |
| 2005-03-31 | 1,168 | 1,172 | 1,152 | 1,170 | 2,309,000 | 1,170 |
| 2005-03-30 | 1,133 | 1,160 | 1,133 | 1,149 | 1,941,000 | 1,149 |
| 2005-03-29 | 1,168 | 1,173 | 1,141 | 1,153 | 1,723,000 | 1,153 |
| 2005-03-28 | 1,161 | 1,170 | 1,152 | 1,157 | 765,000 | 1,157 |
| 2005-03-25 | 1,161 | 1,165 | 1,151 | 1,159 | 973,000 | 1,159 |
| 2005-03-24 | 1,166 | 1,172 | 1,156 | 1,171 | 1,791,000 | 1,171 |
| 2005-03-23 | 1,170 | 1,176 | 1,143 | 1,154 | 2,810,000 | 1,154 |
| 2005-03-22 | 1,135 | 1,149 | 1,131 | 1,138 | 1,369,000 | 1,138 |
| 2005-03-18 | 1,126 | 1,155 | 1,126 | 1,150 | 1,323,000 | 1,150 |
| 2005-03-17 | 1,165 | 1,171 | 1,138 | 1,143 | 1,677,000 | 1,143 |
| 2005-03-16 | 1,165 | 1,175 | 1,159 | 1,169 | 1,347,000 | 1,169 |
| 2005-03-15 | 1,168 | 1,189 | 1,160 | 1,169 | 2,541,000 | 1,169 |
| 2005-03-14 | 1,133 | 1,142 | 1,122 | 1,131 | 1,059,000 | 1,131 |
| 2005-03-11 | 1,119 | 1,151 | 1,119 | 1,140 | 5,379,000 | 1,140 |
| 2005-03-10 | 1,095 | 1,125 | 1,095 | 1,115 | 1,149,000 | 1,115 |
| 2005-03-09 | 1,099 | 1,114 | 1,098 | 1,114 | 1,170,000 | 1,114 |
| 2005-03-08 | 1,091 | 1,108 | 1,084 | 1,098 | 1,721,000 | 1,098 |
| 2005-03-07 | 1,120 | 1,126 | 1,095 | 1,100 | 1,881,000 | 1,100 |
| 2005-03-04 | 1,091 | 1,130 | 1,083 | 1,126 | 1,545,000 | 1,126 |
| 2005-03-03 | 1,118 | 1,120 | 1,090 | 1,103 | 2,194,000 | 1,103 |
| 2005-03-02 | 1,110 | 1,147 | 1,109 | 1,132 | 1,970,000 | 1,132 |
| 2005-03-01 | 1,076 | 1,105 | 1,076 | 1,104 | 1,403,000 | 1,104 |
| 2005-02-28 | 1,074 | 1,077 | 1,065 | 1,070 | 956,000 | 1,070 |
| 2005-02-25 | 1,052 | 1,074 | 1,052 | 1,070 | 1,156,000 | 1,070 |
| 2005-02-24 | 1,053 | 1,058 | 1,047 | 1,052 | 1,516,000 | 1,052 |
| 2005-02-23 | 1,051 | 1,057 | 1,044 | 1,055 | 1,711,000 | 1,055 |
| 2005-02-22 | 1,074 | 1,077 | 1,068 | 1,068 | 584,000 | 1,068 |
| 2005-02-21 | 1,082 | 1,082 | 1,075 | 1,075 | 758,000 | 1,075 |
| 2005-02-18 | 1,068 | 1,084 | 1,067 | 1,078 | 1,068,000 | 1,078 |
| 2005-02-17 | 1,070 | 1,072 | 1,061 | 1,067 | 1,058,000 | 1,067 |
| 2005-02-16 | 1,070 | 1,074 | 1,060 | 1,069 | 979,000 | 1,069 |
| 2005-02-15 | 1,064 | 1,073 | 1,064 | 1,069 | 750,000 | 1,069 |
| 2005-02-14 | 1,070 | 1,074 | 1,068 | 1,068 | 805,000 | 1,068 |
| 2005-02-10 | 1,052 | 1,068 | 1,046 | 1,068 | 1,570,000 | 1,068 |
| 2005-02-09 | 1,051 | 1,057 | 1,046 | 1,053 | 1,146,000 | 1,053 |
| 2005-02-08 | 1,050 | 1,061 | 1,050 | 1,056 | 1,253,000 | 1,056 |
| 2005-02-07 | 1,051 | 1,065 | 1,051 | 1,061 | 1,797,000 | 1,061 |
| 2005-02-04 | 1,048 | 1,051 | 1,035 | 1,050 | 1,511,000 | 1,050 |
| 2005-02-03 | 1,049 | 1,054 | 1,043 | 1,050 | 1,761,000 | 1,050 |
| 2005-02-02 | 1,025 | 1,052 | 1,024 | 1,050 | 2,651,000 | 1,050 |
| 2005-02-01 | 1,000 | 1,007 | 991 | 1,006 | 1,252,000 | 1,006 |
| 2005-01-31 | 990 | 1,007 | 987 | 992 | 995,000 | 992 |
| 2005-01-28 | 998 | 998 | 985 | 991 | 1,463,000 | 991 |
| 2005-01-27 | 989 | 1,005 | 986 | 1,001 | 1,837,000 | 1,001 |
| 2005-01-26 | 972 | 983 | 970 | 980 | 1,439,000 | 980 |
| 2005-01-25 | 967 | 970 | 964 | 968 | 812,000 | 968 |
| 2005-01-24 | 965 | 976 | 965 | 973 | 876,000 | 973 |
| 2005-01-21 | 955 | 967 | 954 | 964 | 1,925,000 | 964 |
| 2005-01-20 | 950 | 958 | 946 | 953 | 2,015,000 | 953 |
| 2005-01-19 | 959 | 960 | 944 | 946 | 1,443,000 | 946 |
| 2005-01-18 | 970 | 970 | 956 | 958 | 789,000 | 958 |
| 2005-01-17 | 959 | 968 | 954 | 964 | 1,550,000 | 964 |
| 2005-01-14 | 942 | 956 | 936 | 949 | 2,026,000 | 949 |
| 2005-01-13 | 936 | 939 | 931 | 936 | 949,000 | 936 |
| 2005-01-12 | 948 | 952 | 933 | 936 | 1,481,000 | 936 |
| 2005-01-11 | 941 | 963 | 941 | 956 | 2,305,000 | 956 |
| 2005-01-07 | 938 | 941 | 934 | 938 | 1,035,000 | 938 |
| 2005-01-06 | 931 | 939 | 931 | 935 | 1,358,000 | 935 |
| 2005-01-05 | 934 | 943 | 928 | 939 | 1,410,000 | 939 |
| 2005-01-04 | 937 | 948 | 931 | 943 | 465,000 | 943 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
